Advertisement
U.S. Markets closed

Fidelity Advisor Semiconductors I (FELIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend10W9M
92.52-0.49 (-0.53%)
At close: 08:01PM EST
Advertisement
Time Period:
Nov 22, 2023 - Nov 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202492.5292.5292.5292.5292.52-
Nov 21, 202493.0193.0193.0193.0193.01-
Nov 20, 202491.4391.4391.4391.4391.43-
Nov 19, 202491.9591.9591.9591.9591.95-
Nov 18, 202490.5490.5490.5490.5490.54-
Nov 15, 202489.9289.9289.9289.9289.92-
Nov 14, 202492.7892.7892.7892.7892.78-
Nov 13, 202492.9292.9292.9292.9292.92-
Nov 12, 202494.8694.8694.8694.8694.86-
Nov 11, 202495.2395.2395.2395.2395.23-
Nov 08, 202498.0198.0198.0198.0198.01-
Nov 07, 202498.7798.7798.7798.7798.77-
Nov 06, 202496.9696.9696.9696.9696.96-
Nov 05, 202493.9193.9193.9193.9193.91-
Nov 04, 202491.1491.1491.1491.1491.14-
Nov 01, 202491.4891.4891.4891.4891.48-
Oct 31, 202490.5290.5290.5290.5290.52-
Oct 30, 202494.6894.6894.6894.6894.68-
Oct 29, 202497.0497.0497.0497.0497.04-
Oct 28, 202495.3095.3095.3095.3095.30-
Oct 25, 202495.6595.6595.6595.6595.65-
Oct 24, 202494.3594.3594.3594.3594.35-
Oct 23, 202494.0594.0594.0594.0594.05-
Oct 22, 202495.2395.2395.2395.2395.23-
Oct 21, 202495.5195.5195.5195.5195.51-
Oct 18, 202494.6894.6894.6894.6894.68-
Oct 17, 202494.8594.8594.8594.8594.85-
Oct 16, 202493.6693.6693.6693.6693.66-
Oct 15, 202492.7192.7192.7192.7192.71-
Oct 14, 202496.9696.9696.9696.9696.96-
Oct 11, 202495.2595.2595.2595.2595.25-
Oct 10, 202494.6694.6694.6694.6694.66-
Oct 09, 202494.2894.2894.2894.2894.28-
Oct 08, 202493.3993.3993.3993.3993.39-
Oct 07, 202491.9991.9991.9991.9991.99-
Oct 04, 202491.5891.5891.5891.5891.58-
Oct 03, 202490.1890.1890.1890.1890.18-
Oct 02, 202489.4289.4289.4289.4289.42-
Oct 01, 202488.1388.1388.1388.1388.13-
Sep 30, 202490.7990.7990.7990.7990.79-
Sep 27, 202491.6291.6291.6291.6291.62-
Sep 26, 202493.3193.3193.3193.3193.31-
Sep 25, 202490.2490.2490.2490.2490.24-
Sep 24, 202489.5489.5489.5489.5489.54-
Sep 23, 202487.8887.8887.8887.8887.88-
Sep 20, 202487.5187.5187.5187.5187.51-
Sep 19, 202488.7388.7388.7388.7388.73-
Sep 18, 202485.2785.2785.2785.2785.27-
Sep 17, 202486.2286.2286.2286.2286.22-
Sep 16, 202486.2186.2186.2186.2186.21-
Sep 13, 202487.8487.8487.8487.8487.84-
Sep 12, 202486.5786.5786.5786.5786.57-
Sep 11, 202486.4086.4086.4086.4086.40-
Sep 10, 202482.0682.0682.0682.0682.06-
Sep 09, 202481.2881.2881.2881.2881.28-
Sep 06, 202479.3879.3879.3879.3879.38-
Sep 05, 202483.1383.1383.1383.1383.13-
Sep 04, 202483.3283.3283.3283.3283.32-
Sep 03, 202483.3983.3983.3983.3983.39-
Aug 30, 202490.6290.6290.6290.6290.62-
Aug 29, 202488.9688.9688.9688.9688.96-
Aug 28, 202489.9389.9389.9389.9389.93-
Aug 27, 202491.5791.5791.5791.5791.57-
Aug 26, 202490.5890.5890.5890.5890.58-
Aug 23, 202492.6792.6792.6792.6792.67-
Aug 22, 202490.0990.0990.0990.0990.09-
Aug 21, 202493.2793.2793.2793.2793.27-
Aug 20, 202492.2592.2592.2592.2592.25-
Aug 19, 202493.7493.7493.7493.7493.74-
Aug 16, 202491.7691.7691.7691.7691.76-
Aug 15, 202491.5791.5791.5791.5791.57-
Aug 14, 202487.4187.4187.4187.4187.41-
Aug 13, 202487.3987.3987.3987.3987.39-
Aug 12, 202483.9383.9383.9383.9383.93-
Aug 09, 202483.1183.1183.1183.1183.11-
Aug 08, 202483.2783.2783.2783.2783.27-
Aug 07, 202478.0378.0378.0378.0378.03-
Aug 06, 202480.6080.6080.6080.6080.60-
Aug 05, 202479.5379.5379.5379.5379.53-
Aug 02, 202481.2881.2881.2881.2881.28-
Aug 01, 202484.6184.6184.6184.6184.61-
Jul 31, 202490.7490.7490.7490.7490.74-
Jul 30, 202483.8583.8583.8583.8583.85-
Jul 29, 202487.9887.9887.9887.9887.98-
Jul 26, 202487.9987.9987.9987.9987.99-
Jul 25, 202486.5486.5486.5486.5486.54-
Jul 24, 202488.5688.5688.5688.5688.56-
Jul 23, 202493.7893.7893.7893.7893.78-
Jul 22, 202495.4495.4495.4495.4495.44-
Jul 19, 202491.6491.6491.6491.6491.64-
Jul 18, 202494.4394.4394.4394.4394.43-
Jul 17, 202493.9593.9593.9593.9593.95-
Jul 16, 2024100.48100.48100.48100.48100.48-
Jul 15, 2024100.36100.36100.36100.36100.36-
Jul 12, 2024100.57100.57100.57100.57100.57-
Jul 11, 202498.9798.9798.9798.9798.97-
Jul 10, 2024102.93102.93102.93102.93102.93-
Jul 09, 2024100.36100.36100.36100.36100.36-
Jul 08, 2024100.22100.22100.22100.22100.22-
Jul 05, 202498.7398.7398.7398.7398.73-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...